1,131円
アトラエの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 10,300.0 | 10,400.0 | 9,840.0 | 9,930.0 | 1,654.9 | 28,400 |
| 2018/02/06 | 9,600.0 | 10,300.0 | 9,270.0 | 9,840.0 | 1,639.9 | 85,400 |
| 2018/02/05 | 10,980.0 | 11,160.0 | 10,730.0 | 10,950.0 | 1,824.9 | 86,300 |
| 2018/02/02 | 11,350.0 | 11,540.0 | 11,080.0 | 11,320.0 | 1,886.6 | 32,400 |
| 2018/02/01 | 11,140.0 | 11,580.0 | 11,040.0 | 11,330.0 | 1,888.3 | 53,600 |
| 2018/01/31 | 11,150.0 | 11,400.0 | 11,020.0 | 11,070.0 | 1,844.9 | 34,300 |
| 2018/01/30 | 11,030.0 | 11,350.0 | 10,980.0 | 11,340.0 | 1,889.9 | 39,200 |
| 2018/01/29 | 11,150.0 | 11,360.0 | 10,970.0 | 11,070.0 | 1,844.9 | 21,300 |
| 2018/01/26 | 11,130.0 | 11,260.0 | 10,800.0 | 11,010.0 | 1,834.9 | 56,800 |
| 2018/01/25 | 10,960.0 | 11,240.0 | 10,880.0 | 11,140.0 | 1,856.6 | 83,700 |
| 2018/01/24 | 10,350.0 | 10,880.0 | 10,350.0 | 10,800.0 | 1,799.9 | 44,500 |
| 2018/01/23 | 10,250.0 | 10,880.0 | 10,230.0 | 10,430.0 | 1,738.3 | 65,300 |
| 2018/01/22 | 10,000.0 | 10,410.0 | 10,000.0 | 10,250.0 | 1,708.3 | 35,000 |
| 2018/01/19 | 9,770.0 | 10,230.0 | 9,770.0 | 10,150.0 | 1,691.6 | 47,400 |
| 2018/01/18 | 10,040.0 | 10,290.0 | 9,840.0 | 9,910.0 | 1,651.6 | 70,200 |
| 2018/01/17 | 10,420.0 | 10,650.0 | 9,960.0 | 10,230.0 | 1,704.9 | 66,400 |
| 2018/01/16 | 11,660.0 | 11,760.0 | 9,900.0 | 10,410.0 | 1,734.9 | 154,800 |
| 2018/01/15 | 10,600.0 | 11,900.0 | 10,520.0 | 11,540.0 | 1,923.3 | 88,600 |
| 2018/01/12 | 10,310.0 | 10,590.0 | 10,310.0 | 10,480.0 | 1,746.6 | 32,800 |
| 2018/01/11 | 9,900.0 | 10,780.0 | 9,900.0 | 10,420.0 | 1,736.6 | 100,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アトラエの取引履歴を振り返りませんか？
アトラエの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
